Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 236.24 238.28 236.17 237.40 5,506,955 +2.14(+0.91%)
Nov 29, 2017 235.58 236.12 234.83 235.26 3,668,972 -0.15(-0.06%)
Nov 28, 2017 233.58 235.46 233.45 235.41 2,535,037 +2.35(+1.01%)
Nov 27, 2017 233.21 233.53 232.87 233.06 4,132,317 -0.07(-0.03%)
Nov 24, 2017 233.11 233.29 233.01 233.13 1,345,702 +0.49(+0.21%)
Nov 22, 2017 232.84 232.97 232.47 232.64 3,969,543 -0.17(-0.07%)
Nov 21, 2017 232.12 233.03 232.05 232.81 3,290,063 +1.50(+0.65%)
Nov 20, 2017 231.19 231.52 230.93 231.31 3,130,120 +0.37(+0.16%)
Nov 17, 2017 231.17 231.44 230.87 230.94 3,603,266 -0.63(-0.27%)
Nov 16, 2017 230.65 232.00 230.62 231.58 3,897,728 +1.92(+0.84%)
Nov 15, 2017 229.84 230.37 228.94 229.66 3,044,698 -1.25(-0.54%)
Nov 14, 2017 230.51 230.94 229.74 230.90 4,201,249 -0.46(-0.20%)
Nov 13, 2017 230.44 231.60 230.40 231.36 2,748,466 +0.26(+0.11%)
Nov 10, 2017 230.81 231.25 230.50 231.10 3,152,766 -0.16(-0.07%)
Nov 09, 2017 230.82 231.42 229.59 231.26 3,356,017 -0.85(-0.36%)
Nov 08, 2017 231.50 232.16 231.22 232.11 4,329,134 +0.40(+0.17%)
Nov 07, 2017 231.99 232.25 231.16 231.71 6,094,835 -0.12(-0.05%)
Nov 06, 2017 231.31 231.96 231.26 231.83 2,739,501 +0.39(+0.17%)
Nov 03, 2017 230.87 231.50 230.44 231.43 3,024,415 +0.72(+0.31%)
Nov 02, 2017 230.54 230.82 229.44 230.71 3,767,783 +0.12(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.